Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,904.30 -676.22 (-1.10%) CMC Crypto 200
1,270.55 -13.28 (-1.03%)
Chengdu Zhimingda Electronics Co., Ltd. (688636.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 21.18 | 23.86 | 21.06 | 22.80 | 22.80 | 4,770,983 |
| 27 Jun 2024 | 21.60 | 21.71 | 21.07 | 21.13 | 21.13 | 1,602,470 |
| 26 Jun 2024 | 21.20 | 21.82 | 20.96 | 21.73 | 21.73 | 1,959,856 |
| 25 Jun 2024 | 22.00 | 22.21 | 21.12 | 21.35 | 21.35 | 2,053,457 |
| 24 Jun 2024 | 23.05 | 23.36 | 21.99 | 22.02 | 22.02 | 2,261,130 |
| 21 Jun 2024 | 23.60 | 23.80 | 22.88 | 23.36 | 23.36 | 1,933,612 |
| 20 Jun 2024 | 23.77 | 24.80 | 23.43 | 23.75 | 23.75 | 2,490,507 |
| 19 Jun 2024 | 24.18 | 24.33 | 23.58 | 23.71 | 23.71 | 1,697,661 |
| 18 Jun 2024 | 23.88 | 24.80 | 23.71 | 24.03 | 24.03 | 2,728,500 |
| 17 Jun 2024 | 24.51 | 24.79 | 23.73 | 23.90 | 23.90 | 3,979,853 |
| 14 Jun 2024 | 25.72 | 25.94 | 24.91 | 25.42 | 25.42 | 2,129,934 |
| 13 Jun 2024 | 25.03 | 26.74 | 24.66 | 25.86 | 25.86 | 3,449,654 |
| 12 Jun 2024 | 25.50 | 25.96 | 25.00 | 25.00 | 25.00 | 2,319,805 |
| 11 Jun 2024 | 24.36 | 25.63 | 23.51 | 25.57 | 25.57 | 2,704,938 |
| 07 Jun 2024 | 24.93 | 25.47 | 23.91 | 24.49 | 24.49 | 3,835,869 |
| 06 Jun 2024 | 26.47 | 26.63 | 24.50 | 24.54 | 24.54 | 4,605,222 |
| 05 Jun 2024 | 24.85 | 28.36 | 24.60 | 26.65 | 26.65 | 6,975,207 |
| 04 Jun 2024 | 25.58 | 25.58 | 24.68 | 24.99 | 24.99 | 2,492,789 |
| 03 Jun 2024 | 26.66 | 27.03 | 25.40 | 25.67 | 25.67 | 2,564,583 |
| 31 May 2024 | 26.19 | 27.59 | 26.03 | 26.77 | 26.77 | 3,467,284 |
| 30 May 2024 | 25.08 | 27.00 | 24.62 | 26.19 | 26.19 | 3,033,316 |
| 29 May 2024 | 25.79 | 26.98 | 25.29 | 25.34 | 25.34 | 2,278,406 |
| 28 May 2024 | 25.44 | 26.30 | 24.92 | 25.26 | 25.26 | 2,123,236 |
| 27 May 2024 | 25.90 | 25.99 | 24.62 | 25.50 | 25.50 | 2,744,557 |
| 24 May 2024 | 26.99 | 27.00 | 25.52 | 25.75 | 25.75 | 2,962,798 |
| 23 May 2024 | 27.89 | 28.26 | 26.90 | 26.99 | 26.99 | 2,711,076 |
| 22 May 2024 | 27.60 | 28.68 | 27.39 | 28.00 | 28.00 | 2,427,191 |
| 21 May 2024 | 28.56 | 28.63 | 27.30 | 27.71 | 27.71 | 2,483,007 |
| 20 May 2024 | 27.67 | 29.00 | 27.23 | 28.48 | 28.48 | 3,053,781 |
| 17 May 2024 | 26.57 | 27.86 | 26.26 | 27.75 | 27.75 | 3,013,436 |
| 16 May 2024 | 27.05 | 27.92 | 26.48 | 26.71 | 26.71 | 2,102,137 |
| 15 May 2024 | 26.46 | 27.72 | 26.09 | 27.02 | 27.02 | 3,169,794 |
| 14 May 2024 | 26.80 | 26.85 | 25.40 | 26.43 | 26.43 | 3,877,626 |
| 13 May 2024 | 27.17 | 28.26 | 26.24 | 26.60 | 26.60 | 4,279,249 |
| 10 May 2024 | 27.68 | 30.00 | 26.90 | 27.30 | 27.30 | 5,696,116 |
| 10 May 2024 | 0.21 Dividend | |||||
| 10 May 2024 | 1.49:1 Stock split | |||||
| 09 May 2024 | 25.57 | 27.85 | 25.56 | 27.54 | 27.33 | 5,118,772 |
| 08 May 2024 | 26.56 | 26.62 | 25.66 | 25.76 | 25.56 | 2,970,940 |
| 07 May 2024 | 25.26 | 26.89 | 25.04 | 26.72 | 26.52 | 3,994,268 |
| 06 May 2024 | 24.99 | 25.40 | 24.87 | 25.30 | 25.10 | 2,368,365 |
| 30 Apr 2024 | 25.24 | 25.50 | 24.09 | 24.50 | 24.31 | 2,883,763 |
| 29 Apr 2024 | 24.30 | 24.93 | 23.96 | 24.83 | 24.64 | 2,644,714 |
| 26 Apr 2024 | 23.31 | 24.64 | 23.07 | 24.27 | 24.08 | 3,560,504 |
| 25 Apr 2024 | 24.08 | 24.15 | 23.30 | 23.40 | 23.22 | 3,040,374 |
| 24 Apr 2024 | 22.59 | 24.33 | 22.48 | 24.32 | 24.14 | 4,416,537 |
| 23 Apr 2024 | 23.30 | 23.81 | 22.54 | 22.67 | 22.50 | 4,301,810 |
| 22 Apr 2024 | 23.23 | 24.62 | 22.83 | 23.43 | 23.25 | 5,236,403 |
| 19 Apr 2024 | 23.13 | 23.26 | 22.68 | 23.01 | 22.84 | 2,890,287 |
| 18 Apr 2024 | 23.70 | 23.95 | 22.63 | 23.23 | 23.05 | 4,088,947 |
| 17 Apr 2024 | 22.82 | 24.13 | 22.82 | 23.79 | 23.61 | 5,031,065 |
| 16 Apr 2024 | 26.61 | 26.61 | 24.60 | 24.73 | 24.54 | 2,117,705 |
| 15 Apr 2024 | 28.26 | 29.64 | 26.25 | 26.85 | 26.64 | 1,976,251 |
| 12 Apr 2024 | 28.28 | 28.56 | 27.79 | 28.42 | 28.20 | 1,213,368 |
| 11 Apr 2024 | 28.05 | 28.44 | 27.58 | 27.99 | 27.77 | 1,091,894 |
| 10 Apr 2024 | 28.94 | 28.96 | 28.07 | 28.26 | 28.04 | 1,282,021 |
| 09 Apr 2024 | 28.30 | 28.78 | 28.08 | 28.72 | 28.51 | 1,099,392 |
| 08 Apr 2024 | 28.93 | 29.15 | 27.92 | 28.27 | 28.05 | 1,515,188 |
| 03 Apr 2024 | 30.19 | 30.19 | 28.99 | 29.15 | 28.93 | 1,218,691 |
| 02 Apr 2024 | 29.26 | 30.82 | 28.93 | 30.00 | 29.77 | 2,261,599 |
| 01 Apr 2024 | 29.98 | 30.01 | 29.08 | 29.46 | 29.23 | 1,595,149 |
| 29 Mar 2024 | 28.13 | 29.38 | 27.99 | 29.83 | 29.60 | 880,263 |
| 28 Mar 2024 | 26.69 | 28.81 | 26.64 | 28.09 | 27.88 | 1,628,321 |
| 27 Mar 2024 | 28.00 | 28.00 | 26.85 | 26.85 | 26.64 | 1,264,449 |
| 26 Mar 2024 | 28.63 | 28.93 | 27.52 | 27.93 | 27.72 | 1,490,858 |
| 25 Mar 2024 | 30.26 | 30.48 | 28.26 | 28.84 | 28.62 | 1,587,988 |
| 22 Mar 2024 | 30.95 | 31.13 | 30.00 | 30.26 | 30.03 | 1,665,781 |
| 21 Mar 2024 | 32.21 | 32.44 | 30.99 | 31.17 | 30.93 | 2,428,370 |
| 20 Mar 2024 | 31.93 | 32.79 | 31.81 | 32.30 | 32.05 | 1,031,364 |
| 19 Mar 2024 | 32.32 | 32.61 | 31.90 | 32.25 | 32.00 | 1,203,638 |
| 18 Mar 2024 | 31.52 | 32.45 | 31.21 | 32.32 | 32.07 | 1,509,536 |
| 15 Mar 2024 | 31.10 | 31.42 | 30.61 | 31.42 | 31.18 | 977,134 |
| 14 Mar 2024 | 31.84 | 31.93 | 30.51 | 31.15 | 30.91 | 1,566,411 |
| 13 Mar 2024 | 31.28 | 32.59 | 30.88 | 31.95 | 31.71 | 2,542,585 |
| 12 Mar 2024 | 30.21 | 31.85 | 30.14 | 31.41 | 31.17 | 2,733,370 |
| 11 Mar 2024 | 30.73 | 30.73 | 29.65 | 30.09 | 29.86 | 1,667,931 |
| 08 Mar 2024 | 29.22 | 30.44 | 29.00 | 30.27 | 30.04 | 1,441,534 |
| 07 Mar 2024 | 30.57 | 31.03 | 29.03 | 29.22 | 29.00 | 1,512,177 |
| 06 Mar 2024 | 30.00 | 30.88 | 29.08 | 30.26 | 30.02 | 1,293,230 |
| 05 Mar 2024 | 30.58 | 31.67 | 30.00 | 30.07 | 29.84 | 2,019,782 |
| 04 Mar 2024 | 31.00 | 31.11 | 29.70 | 30.64 | 30.40 | 1,846,244 |
| 01 Mar 2024 | 30.33 | 31.01 | 29.60 | 31.01 | 30.77 | 2,419,786 |
| 29 Feb 2024 | 29.03 | 30.64 | 29.00 | 30.40 | 30.16 | 3,108,671 |
| 28 Feb 2024 | 32.21 | 33.05 | 29.55 | 29.60 | 29.37 | 2,340,433 |
| 27 Feb 2024 | 31.01 | 32.21 | 30.77 | 32.19 | 31.95 | 1,950,371 |
| 26 Feb 2024 | 30.74 | 31.66 | 29.86 | 30.83 | 30.60 | 2,045,530 |
| 23 Feb 2024 | 29.48 | 30.77 | 29.07 | 30.31 | 30.08 | 1,632,844 |
| 22 Feb 2024 | 28.41 | 29.75 | 28.38 | 29.22 | 29.00 | 1,489,454 |
| 21 Feb 2024 | 28.32 | 30.05 | 28.03 | 28.86 | 28.64 | 1,412,330 |
| 20 Feb 2024 | 28.26 | 28.78 | 27.52 | 28.59 | 28.37 | 1,560,767 |
| 19 Feb 2024 | 28.40 | 29.30 | 27.72 | 28.85 | 28.63 | 1,825,698 |
| 08 Feb 2024 | 25.55 | 29.87 | 24.89 | 29.09 | 28.87 | 2,793,128 |
| 07 Feb 2024 | 25.81 | 26.82 | 24.17 | 25.47 | 25.28 | 3,084,507 |
| 06 Feb 2024 | 23.80 | 25.71 | 21.89 | 24.83 | 24.64 | 2,538,030 |
| 05 Feb 2024 | 25.91 | 25.91 | 21.74 | 23.63 | 23.45 | 2,827,273 |
| 02 Feb 2024 | 27.44 | 27.76 | 24.82 | 25.91 | 25.71 | 2,093,302 |
| 01 Feb 2024 | 27.90 | 28.13 | 26.65 | 27.58 | 27.37 | 1,557,617 |
| 31 Jan 2024 | 29.87 | 30.23 | 27.64 | 27.72 | 27.51 | 1,572,543 |
| 30 Jan 2024 | 30.66 | 31.56 | 29.60 | 29.87 | 29.64 | 1,972,032 |
| 29 Jan 2024 | 32.58 | 33.18 | 31.26 | 31.26 | 31.02 | 1,188,333 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.